Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 20.98 | 21.25 | 20.91 | 21.23 | 676,072 | +0.24(+1.14%) |
Dec 29, 2022 | 20.80 | 21.01 | 20.75 | 20.99 | 709,925 | -0.05(-0.24%) |
Dec 28, 2022 | 21.08 | 21.10 | 20.77 | 21.04 | 733,788 | -0.20(-0.94%) |
Dec 27, 2022 | 20.86 | 21.42 | 20.65 | 21.24 | 968,287 | +0.15(+0.71%) |
Dec 23, 2022 | 20.94 | 21.13 | 20.78 | 21.09 | 869,026 | +0.38(+1.83%) |
Dec 22, 2022 | 20.89 | 20.93 | 20.57 | 20.71 | 837,779 | -0.16(-0.77%) |
Dec 21, 2022 | 20.74 | 20.89 | 20.73 | 20.87 | 1,390,815 | +0.45(+2.20%) |
Dec 20, 2022 | 20.35 | 20.52 | 20.19 | 20.42 | 1,705,316 | +0.01(+0.05%) |
Dec 19, 2022 | 20.49 | 20.51 | 20.26 | 20.41 | 845,449 | -0.02(-0.10%) |
Dec 16, 2022 | 20.34 | 20.58 | 20.29 | 20.43 | 1,351,806 | -0.31(-1.49%) |
Dec 15, 2022 | 20.89 | 20.93 | 20.60 | 20.74 | 2,102,606 | -0.19(-0.91%) |
Dec 14, 2022 | 20.79 | 21.00 | 20.70 | 20.93 | 1,884,315 | +0.25(+1.21%) |
Dec 13, 2022 | 20.57 | 20.84 | 20.57 | 20.68 | 3,219,973 | +0.46(+2.27%) |
Dec 12, 2022 | 20.06 | 20.32 | 20.06 | 20.22 | 1,958,889 | +0.33(+1.66%) |
Dec 09, 2022 | 19.99 | 20.10 | 19.69 | 19.89 | 1,740,404 | +0.02(+0.10%) |
Dec 08, 2022 | 20.13 | 20.17 | 19.74 | 19.87 | 4,620,257 | -0.07(-0.35%) |
Dec 07, 2022 | 20.18 | 20.26 | 19.82 | 19.94 | 1,273,142 | -0.16(-0.80%) |
Dec 06, 2022 | 20.48 | 20.57 | 19.96 | 20.10 | 982,861 | -0.49(-2.38%) |
Dec 05, 2022 | 21.40 | 21.45 | 20.52 | 20.59 | 1,481,887 | -0.62(-2.92%) |
Dec 02, 2022 | 21.38 | 21.48 | 21.13 | 21.21 | 1,676,530 | -0.26(-1.21%) |
Dec 01, 2022 | 21.82 | 21.92 | 21.44 | 21.47 | 2,692,774 | -0.12(-0.56%) |
Nov 30, 2022 | 21.53 | 21.61 | 21.38 | 21.59 | 2,253,147 | +0.46(+2.18%) |
Nov 29, 2022 | 21.20 | 21.32 | 20.98 | 21.13 | 1,980,688 | +0.28(+1.34%) |
Nov 28, 2022 | 20.63 | 21.05 | 20.59 | 20.85 | 923,564 | -0.17(-0.81%) |
Nov 25, 2022 | 21.27 | 21.41 | 21.00 | 21.02 | 800,216 | -0.23(-1.08%) |
Nov 23, 2022 | 21.34 | 21.43 | 21.16 | 21.25 | 1,046,976 | -0.41(-1.89%) |
Nov 22, 2022 | 21.63 | 21.81 | 21.55 | 21.66 | 2,605,129 | +0.26(+1.21%) |
Nov 21, 2022 | 21.03 | 21.50 | 20.79 | 21.40 | 1,496,492 | -0.04(-0.19%) |
Nov 18, 2022 | 21.13 | 21.46 | 21.13 | 21.44 | 966,556 | -0.19(-0.88%) |
Nov 17, 2022 | 21.84 | 21.87 | 21.55 | 21.63 | 1,142,305 | -0.44(-1.99%) |
Nov 16, 2022 | 21.97 | 22.11 | 21.89 | 22.07 | 776,650 | -0.24(-1.08%) |
Nov 15, 2022 | 22.00 | 22.57 | 21.88 | 22.31 | 1,045,049 | +0.33(+1.50%) |
Nov 14, 2022 | 22.32 | 22.55 | 21.98 | 21.98 | 1,334,103 | -0.44(-1.96%) |
Nov 11, 2022 | 22.48 | 22.63 | 22.27 | 22.42 | 1,204,770 | +0.40(+1.82%) |
Nov 10, 2022 | 21.91 | 22.15 | 21.83 | 22.02 | 1,499,919 | +0.18(+0.82%) |
Nov 09, 2022 | 22.14 | 22.17 | 21.84 | 21.84 | 965,641 | -0.60(-2.67%) |
Nov 08, 2022 | 22.76 | 22.82 | 22.34 | 22.44 | 796,144 | -0.39(-1.71%) |
Nov 07, 2022 | 22.95 | 23.15 | 22.77 | 22.83 | 1,393,284 | -0.15(-0.65%) |
Nov 04, 2022 | 22.81 | 22.98 | 22.68 | 22.98 | 863,763 | +0.81(+3.65%) |
Nov 03, 2022 | 22.02 | 22.32 | 21.98 | 22.17 | 501,938 | -0.06(-0.27%) |
Nov 02, 2022 | 22.07 | 22.23 | 967,537 | +0.13(+0.59%) | ||
Nov 01, 2022 | 22.23 | 22.24 | 21.98 | 22.10 | 1,641,769 | +0.25(+1.14%) |
Oct 31, 2022 | 21.84 | 22.07 | 21.69 | 21.85 | 2,083,442 | -0.13(-0.59%) |
Oct 28, 2022 | 21.91 | 22.04 | 21.75 | 21.98 | 1,010,633 | -0.19(-0.86%) |
Oct 27, 2022 | 22.23 | 22.28 | 22.11 | 22.17 | 522,643 | +0.00(+0.00%) |
Oct 26, 2022 | 21.75 | 22.18 | 21.75 | 22.17 | 874,858 | +0.48(+2.21%) |
Oct 25, 2022 | 21.57 | 21.75 | 21.53 | 21.69 | 848,439 | +0.10(+0.46%) |
Oct 24, 2022 | 21.56 | 21.77 | 21.48 | 21.59 | 850,200 | +0.01(+0.05%) |
Oct 21, 2022 | 21.37 | 21.58 | 21.30 | 21.58 | 965,035 | +0.12(+0.56%) |
Oct 20, 2022 | 21.67 | 21.83 | 21.39 | 21.46 | 753,307 | +0.03(+0.14%) |
Oct 19, 2022 | 21.28 | 21.55 | 21.22 | 21.43 | 866,339 | +0.03(+0.14%) |
Oct 18, 2022 | 21.55 | 21.64 | 21.21 | 21.40 | 1,055,620 | -0.28(-1.29%) |
Oct 17, 2022 | 21.88 | 21.93 | 21.63 | 21.68 | 623,514 | -0.05(-0.23%) |
Oct 14, 2022 | 22.05 | 22.10 | 21.68 | 21.73 | 1,075,132 | -0.55(-2.47%) |
Oct 13, 2022 | 21.80 | 22.34 | 21.74 | 22.28 | 1,026,017 | +0.41(+1.87%) |
Oct 12, 2022 | 22.00 | 22.04 | 21.82 | 21.87 | 586,913 | -0.10(-0.46%) |
Oct 11, 2022 | 22.09 | 22.22 | 21.92 | 21.97 | 905,391 | -0.34(-1.52%) |
Oct 10, 2022 | 22.71 | 22.88 | 22.30 | 22.31 | 1,127,431 | -0.30(-1.33%) |
Oct 07, 2022 | 22.28 | 22.74 | 22.26 | 22.61 | 1,078,764 | +0.38(+1.71%) |
Oct 06, 2022 | 22.03 | 22.25 | 21.99 | 22.23 | 806,036 | +0.13(+0.59%) |
Oct 05, 2022 | 21.81 | 22.14 | 21.63 | 22.10 | 1,261,949 | +0.36(+1.66%) |
Oct 04, 2022 | 21.59 | 21.79 | 21.52 | 21.74 | 2,158,770 | +0.61(+2.89%) |